Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 38.95 | 39.08 | 38.61 | 39.02 | 609,616 | -0.12(-0.30%) |
Feb 27, 2014 | 38.33 | 39.27 | 38.15 | 39.14 | 497,495 | +1.12(+2.94%) |
Feb 26, 2014 | 37.93 | 38.33 | 37.77 | 38.02 | 358,737 | +0.16(+0.41%) |
Feb 25, 2014 | 37.90 | 38.27 | 37.74 | 37.86 | 386,583 | +0.05(+0.12%) |
Feb 24, 2014 | 38.26 | 38.44 | 37.82 | 37.82 | 418,056 | -0.28(-0.72%) |
Feb 21, 2014 | 37.68 | 38.22 | 37.61 | 38.09 | 498,023 | +0.63(+1.69%) |
Feb 20, 2014 | 37.03 | 37.61 | 36.64 | 37.46 | 562,714 | +0.58(+1.57%) |
Feb 19, 2014 | 35.78 | 36.96 | 35.73 | 36.88 | 447,893 | +0.52(+1.44%) |
Feb 18, 2014 | 37.05 | 37.51 | 36.25 | 36.36 | 346,278 | -1.47(-3.88%) |
Feb 14, 2014 | 37.50 | 37.83 | 37.83 | 37.83 | 526,800 | +1.07(+2.92%) |
Feb 13, 2014 | 35.71 | 36.79 | 35.62 | 36.75 | 317,855 | +0.89(+2.48%) |
Feb 12, 2014 | 36.61 | 36.80 | 35.82 | 35.86 | 357,154 | -0.66(-1.81%) |
Feb 11, 2014 | 35.63 | 36.52 | 35.50 | 36.52 | 339,783 | +0.72(+2.00%) |
Feb 10, 2014 | 35.99 | 36.16 | 35.60 | 35.81 | 440,140 | -0.27(-0.74%) |
Feb 07, 2014 | 36.18 | 36.32 | 35.92 | 36.07 | 953,703 | +0.09(+0.26%) |
Feb 06, 2014 | 35.61 | 36.07 | 35.54 | 35.98 | 1,074,946 | +0.77(+2.19%) |
Feb 05, 2014 | 35.44 | 35.61 | 35.04 | 35.21 | 301,347 | -0.33(-0.93%) |
Feb 04, 2014 | 35.35 | 35.72 | 35.32 | 35.54 | 521,393 | +0.56(+1.60%) |
Feb 03, 2014 | 35.44 | 35.47 | 34.79 | 34.98 | 824,563 | -0.13(-0.37%) |
Jan 31, 2014 | 35.44 | 35.74 | 35.05 | 35.11 | 846,172 | -1.26(-3.46%) |
Jan 30, 2014 | 35.44 | 36.50 | 35.42 | 36.37 | 718,172 | +1.45(+4.15%) |
Jan 29, 2014 | 35.75 | 35.83 | 34.71 | 34.92 | 830,473 | -1.54(-4.23%) |
Jan 28, 2014 | 36.49 | 36.69 | 36.14 | 36.46 | 576,486 | +0.17(+0.45%) |
Jan 27, 2014 | 36.44 | 36.63 | 36.16 | 36.29 | 517,165 | -0.08(-0.23%) |
Jan 24, 2014 | 36.95 | 36.96 | 36.23 | 36.38 | 774,283 | -1.06(-2.82%) |
Jan 23, 2014 | 38.67 | 38.68 | 37.01 | 37.43 | 845,046 | -0.97(-2.53%) |
Jan 22, 2014 | 37.37 | 38.46 | 37.32 | 38.40 | 795,828 | +1.54(+4.18%) |
Jan 21, 2014 | 36.90 | 37.07 | 36.42 | 36.86 | 551,575 | -0.59(-1.57%) |
Jan 17, 2014 | 37.73 | 37.45 | 37.45 | 37.45 | 242,199 | -0.58(-1.52%) |
Jan 16, 2014 | 38.67 | 38.69 | 37.88 | 38.03 | 308,184 | -0.55(-1.43%) |
Jan 15, 2014 | 38.40 | 39.02 | 38.22 | 38.58 | 553,496 | +0.17(+0.45%) |
Jan 14, 2014 | 38.02 | 38.61 | 37.99 | 38.40 | 330,409 | +0.41(+1.09%) |
Jan 13, 2014 | 38.29 | 38.47 | 37.75 | 37.99 | 476,402 | +0.14(+0.36%) |
Jan 10, 2014 | 37.67 | 38.01 | 37.28 | 37.85 | 425,087 | +0.36(+0.95%) |
Jan 09, 2014 | 37.53 | 37.64 | 37.01 | 37.50 | 473,980 | -0.81(-2.11%) |
Jan 08, 2014 | 38.50 | 38.72 | 38.07 | 38.30 | 580,842 | -0.28(-0.74%) |
Jan 07, 2014 | 39.36 | 39.36 | 38.51 | 38.59 | 653,052 | +0.30(+0.79%) |
Jan 06, 2014 | 39.43 | 39.45 | 38.27 | 38.28 | 558,993 | -0.70(-1.79%) |
Jan 03, 2014 | 39.94 | 40.03 | 38.93 | 38.98 | 689,940 | -0.56(-1.42%) |
Jan 02, 2014 | 40.32 | 40.43 | 39.42 | 39.54 | 270,295 | -1.44(-3.51%) |
Dec 31, 2013 | 40.89 | 40.98 | 40.98 | 40.98 | 120,554 | -0.02(-0.04%) |
Dec 30, 2013 | 41.20 | 41.60 | 40.80 | 41.00 | 1,029,429 | -0.32(-0.78%) |
Dec 27, 2013 | 40.73 | 41.35 | 40.70 | 41.32 | 428,287 | +0.72(+1.76%) |
Dec 26, 2013 | 40.90 | 41.04 | 40.56 | 40.61 | 1,908,967 | +0.45(+1.12%) |
Dec 24, 2013 | 40.14 | 40.60 | 39.81 | 40.16 | 156,377 | -0.63(-1.55%) |
Dec 23, 2013 | 40.85 | 41.02 | 40.60 | 40.79 | 397,430 | +0.66(+1.65%) |
Dec 20, 2013 | 40.08 | 40.39 | 39.39 | 40.13 | 355,004 | -0.05(-0.11%) |
Dec 19, 2013 | 40.50 | 40.86 | 40.11 | 40.17 | 312,534 | -0.63(-1.55%) |
Dec 18, 2013 | 40.26 | 41.34 | 39.88 | 40.81 | 449,029 | +0.36(+0.88%) |
Dec 17, 2013 | 40.56 | 40.74 | 40.28 | 40.45 | 692,772 | +0.00(+0.00%) |
Dec 16, 2013 | 40.73 | 41.15 | 40.45 | 40.45 | 666,043 | +0.39(+0.96%) |
Dec 13, 2013 | 40.73 | 40.83 | 39.99 | 40.06 | 390,934 | -0.01(-0.02%) |
Dec 12, 2013 | 40.54 | 40.91 | 39.34 | 40.07 | 837,830 | -0.93(-2.26%) |
Dec 11, 2013 | 40.48 | 41.19 | 40.41 | 41.00 | 657,950 | -0.06(-0.16%) |
Dec 10, 2013 | 40.69 | 41.21 | 40.69 | 41.06 | 347,795 | +0.43(+1.06%) |
Dec 09, 2013 | 40.46 | 40.81 | 40.37 | 40.63 | 257,585 | -0.11(-0.27%) |
Dec 06, 2013 | 40.91 | 41.22 | 40.61 | 40.74 | 346,935 | +0.22(+0.54%) |
Dec 05, 2013 | 40.00 | 41.03 | 39.85 | 40.52 | 533,393 | +0.33(+0.82%) |
Dec 04, 2013 | 40.32 | 40.90 | 39.96 | 40.19 | 654,024 | -0.62(-1.53%) |
Dec 03, 2013 | 41.20 | 41.58 | 40.50 | 40.82 | 376,783 | -0.62(-1.51%) |